Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.25 20.32 19.40 19.62 0 -0.57(-2.84%)
Jan 29, 2009 19.75 20.44 19.66 20.19 5,748,604 +0.29(+1.46%)
Jan 28, 2009 20.05 20.13 19.66 19.90 6,134,551 +0.12(+0.62%)
Jan 27, 2009 20.04 20.05 19.66 19.78 5,444,684 -0.16(-0.78%)
Jan 26, 2009 19.59 20.12 19.46 19.94 7,783,167 +0.42(+2.14%)
Jan 23, 2009 19.29 19.59 19.00 19.52 4,780,150 +0.04(+0.20%)
Jan 22, 2009 19.26 19.55 19.12 19.48 5,802,124 +0.02(+0.11%)
Jan 21, 2009 19.42 19.53 19.00 19.46 8,101,828 +0.28(+1.45%)
Jan 20, 2009 19.24 19.55 19.15 19.18 6,323,675 -0.12(-0.61%)
Jan 16, 2009 19.12 19.42 19.06 19.30 0 +0.37(+1.97%)
Jan 15, 2009 18.86 19.00 18.50 18.92 9,710,994 +0.03(+0.15%)
Jan 14, 2009 19.02 19.07 18.54 18.89 5,600,638 -0.27(-1.43%)
Jan 13, 2009 19.59 19.60 19.02 19.17 4,779,781 -0.43(-2.19%)
Jan 12, 2009 19.63 19.75 19.46 19.60 3,599,692 +0.02(+0.09%)
Jan 09, 2009 19.77 19.84 19.50 19.58 3,950,591 -0.20(-1.02%)
Jan 08, 2009 20.00 20.00 19.62 19.78 4,152,017 -0.12(-0.59%)
Jan 07, 2009 20.08 20.13 19.80 19.90 4,269,026 -0.30(-1.49%)
Jan 06, 2009 20.40 20.64 20.00 20.20 4,779,320 -0.10(-0.49%)
Jan 05, 2009 20.27 20.51 20.05 20.30 4,777,742 -0.08(-0.38%)
Jan 02, 2009 20.04 20.47 19.86 20.38 0 +0.39(+1.95%)
Jan 01, 2009 19.70 20.06 19.69 19.99 0 +0.00(+0.00%)
Dec 31, 2008 19.70 20.06 19.69 19.99 4,423,121 +0.34(+1.73%)
Dec 30, 2008 19.51 19.67 19.33 19.65 4,799,784 +0.22(+1.15%)
Dec 29, 2008 19.51 19.65 19.18 19.42 3,993,112 -0.04(-0.20%)
Dec 26, 2008 19.40 19.56 19.36 19.46 1,854,088 +0.12(+0.63%)
Dec 24, 2008 19.27 19.40 19.19 19.34 1,282,797 +0.15(+0.78%)
Dec 23, 2008 19.46 19.61 19.10 19.19 4,052,014 -0.16(-0.81%)
Dec 22, 2008 19.55 19.75 19.09 19.35 4,572,763 -0.16(-0.83%)
Dec 19, 2008 19.66 20.40 19.49 19.51 9,849,496 +0.11(+0.57%)
Dec 18, 2008 19.21 19.56 19.20 19.40 6,671,947 +0.25(+1.28%)
Dec 17, 2008 19.20 19.45 19.03 19.15 5,409,405 -0.18(-0.92%)
Dec 16, 2008 19.35 19.41 19.03 19.33 8,357,013 +0.16(+0.81%)
Dec 15, 2008 19.29 19.45 18.96 19.17 4,417,519 -0.12(-0.64%)
Dec 12, 2008 18.93 19.37 18.82 19.30 5,160,263 +0.02(+0.09%)
Dec 11, 2008 19.21 19.73 19.07 19.28 6,156,865 -0.05(-0.26%)
Dec 10, 2008 19.63 19.75 19.13 19.33 5,699,350 -0.18(-0.94%)
Dec 09, 2008 19.71 19.88 19.40 19.51 5,053,986 -0.30(-1.52%)
Dec 08, 2008 20.00 20.17 19.37 19.82 7,189,528 +0.17(+0.85%)
Dec 05, 2008 19.34 19.74 18.59 19.65 6,172,745 +0.31(+1.62%)
Dec 04, 2008 19.73 20.20 19.03 19.34 9,654,227 -0.75(-3.75%)
Dec 03, 2008 19.64 20.18 19.40 20.09 7,044,755 +0.24(+1.21%)
Dec 02, 2008 19.77 19.97 19.27 19.85 8,853,111 +0.42(+2.15%)
Dec 01, 2008 20.02 20.41 19.43 19.43 7,158,346 -1.10(-5.38%)
Nov 28, 2008 20.21 20.60 20.17 20.53 2,404,197 +0.26(+1.29%)
Nov 26, 2008 20.08 20.47 19.78 20.27 7,435,008 -0.42(-2.02%)
Nov 25, 2008 20.86 21.33 20.46 20.69 7,947,924 -0.08(-0.40%)
Nov 24, 2008 20.91 21.23 20.17 20.77 8,897,788 +0.18(+0.87%)
Nov 21, 2008 19.10 20.63 18.86 20.60 12,728,897 +1.87(+9.98%)
Nov 20, 2008 19.35 20.24 18.51 18.73 13,542,312 -0.76(-3.92%)
Nov 19, 2008 20.09 20.58 19.48 19.49 5,560,655 -0.63(-3.13%)
Nov 18, 2008 19.92 20.45 19.47 20.12 6,159,976 +0.06(+0.28%)
Nov 17, 2008 19.94 20.67 19.66 20.07 4,710,518 -0.23(-1.13%)
Nov 14, 2008 19.84 21.14 19.80 20.29 7,519,727 +0.06(+0.28%)
Nov 13, 2008 19.29 20.34 19.06 20.24 8,516,814 +1.10(+5.74%)
Nov 12, 2008 19.16 19.47 18.96 19.14 4,581,463 -0.39(-2.00%)
Nov 11, 2008 19.40 19.93 19.07 19.53 4,789,852 -0.09(-0.48%)
Nov 10, 2008 20.19 20.46 19.36 19.63 4,697,929 -0.36(-1.79%)
Nov 07, 2008 19.23 20.05 19.23 19.98 5,890,816 +0.85(+4.46%)
Nov 06, 2008 19.65 19.77 18.86 19.13 6,705,601 -0.52(-2.64%)
Nov 05, 2008 20.21 20.55 19.58 19.65 5,788,301 -0.80(-3.93%)
Nov 04, 2008 20.47 20.74 20.08 20.45 5,717,190 +0.12(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.